ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012630/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250516,160238,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,19260,-390,5,-1.98,4077471985,210121,113.89,19800,19890,18870,25500,13760,19650,19405.92,20.72,0,35621,20336,19992,19406,19062,18476,20165,19235,2987,5850,5000,14930,10,1,59741721,11506,7.86,0.41,12,0.35,2450.00,46828.00,19890,20250516,-3.17,7810,20240530,146.61,19890,-3.17,20250516,11910,61.71,20250102,19890,-3.17,20250516,7810,146.61,20240530,0.54,Y,012630,5000,2987 억,,12376040,N,N,11531,N,00,N
20250516,150241,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,19230,-420,5,-2.14,3826805915,197086,106.82,19800,19890,18870,25500,13760,19650,19416.93,20.72,0,31826,20336,19992,19406,19062,18476,20165,19235,2987,5850,5000,14930,10,1,59741721,11488,7.85,0.41,12,0.33,2450.00,46828.00,19890,20250516,-3.32,7810,20240530,146.22,19890,-3.32,20250516,11910,61.46,20250102,19890,-3.32,20250516,7810,146.22,20240530,0.54,Y,012630,5000,2987 억,,12376040,N,N,16541,N,00,N
20250516,140241,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,19260,-390,5,-1.98,3247849690,167056,90.55,19800,19890,18870,25500,13760,19650,19441.68,20.72,0,25874,20336,19992,19406,19062,18476,20165,19235,2987,5850,5000,14930,10,1,59741721,11506,7.86,0.41,12,0.28,2450.00,46828.00,19890,20250516,-3.17,7810,20240530,146.61,19890,-3.17,20250516,11910,61.71,20250102,19890,-3.17,20250516,7810,146.61,20240530,0.54,Y,012630,5000,2987 억,,12376040,N,N,16541,N,00,N
20250516,130240,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,19145,-505,5,-2.57,2312230015,118446,64.20,19800,19890,18870,25500,13760,19650,19521.39,20.72,0,23077,20336,19992,19406,19062,18476,20165,19235,2987,5850,5000,14930,10,1,59741721,11438,7.81,0.41,12,0.20,2450.00,46828.00,19890,20250516,-3.75,7810,20240530,145.13,19890,-3.75,20250516,11910,60.75,20250102,19890,-3.75,20250516,7810,145.13,20240530,0.54,Y,012630,5000,2987 억,,12376040,N,N,16541,N,00,N
20250516,120239,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,19820,170,2,0.87,1216044985,61705,33.44,19800,19890,19510,25500,13760,19650,19707.40,20.72,0,22703,20336,19992,19406,19062,18476,20165,19235,2987,5850,5000,14930,10,1,59741721,11841,8.09,0.42,12,0.10,2450.00,46828.00,19890,20250516,-0.35,7810,20240530,153.78,19890,-0.35,20250516,11910,66.41,20250102,19890,-0.35,20250516,7810,153.78,20240530,0.54,Y,012630,5000,2987 억,,12376040,N,N,16541,N,00,N
20250516,110233,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,19750,100,2,0.51,837020150,42580,23.08,19800,19800,19510,25500,13760,19650,19657.59,20.72,0,12944,20336,19992,19406,19062,18476,20165,19235,2987,5850,5000,14930,10,1,59741721,11799,8.06,0.42,12,0.07,2450.00,46828.00,19800,20250508,-0.25,7810,20240530,152.88,19800,0.00,20250508,11910,65.83,20250102,19800,-0.25,20250508,7810,152.88,20240530,0.54,Y,012630,5000,2987 억,,12376040,N,N,16541,N,00,N
20250516,100242,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,19640,-10,5,-0.05,450226755,22942,12.43,19800,19800,19510,25500,13760,19650,19624.56,20.72,0,5338,20336,19992,19406,19062,18476,20165,19235,2987,5850,5000,14930,10,1,59741721,11733,8.02,0.42,12,0.04,2450.00,46828.00,19800,20250508,-0.81,7810,20240530,151.47,19800,0.00,20250508,11910,64.90,20250102,19800,-0.81,20250508,7810,151.47,20240530,0.54,Y,012630,5000,2987 억,,12376040,N,N,16541,N,00,N
20250516,090241,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,19700,50,2,0.25,32120120,1632,0.88,19800,19800,19580,25500,13760,19650,19681.45,20.72,0,-91,20336,19992,19406,19062,18476,20165,19235,2987,5850,5000,14930,10,1,59741721,11769,8.04,0.42,12,0.00,2450.00,46828.00,19800,20250508,-0.51,7810,20240530,152.24,19800,0.00,20250508,11910,65.41,20250102,19800,-0.51,20250508,7810,152.24,20240530,0.54,Y,012630,5000,2987 억,,12376040,N,N,16541,N,00,N
20250515,160255,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,19650,590,2,3.10,3564457735,184497,60.04,18960,19750,18820,24750,13350,19060,19319.77,20.63,0,61332,20413,19736,19123,18446,17833,19430,18140,2987,5690,5000,14480,10,1,59741721,11739,8.02,0.42,12,0.31,2450.00,46828.00,19800,20250508,-0.76,7810,20240530,151.60,19800,-0.76,20250508,11910,64.99,20250102,19800,-0.76,20250508,7810,151.60,20240530,0.53,Y,012630,5000,2987 억,,12326339,N,N,16541,N,00,N
20250515,150256,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,19640,580,2,3.04,3182657465,165097,53.73,18960,19690,18820,24750,13350,19060,19277.50,20.63,0,57304,20413,19736,19123,18446,17833,19430,18140,2987,5690,5000,14480,10,1,59741721,11733,8.02,0.42,12,0.28,2450.00,46828.00,19800,20250508,-0.81,7810,20240530,151.47,19800,-0.81,20250508,11910,64.90,20250102,19800,-0.81,20250508,7810,151.47,20240530,0.53,Y,012630,5000,2987 억,,12326339,N,N,15143,N,00,N
20250515,140256,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,19570,510,2,2.68,2559750920,133345,43.39,18960,19690,18820,24750,13350,19060,19196.45,20.63,0,51643,20413,19736,19123,18446,17833,19430,18140,2987,5690,5000,14480,10,1,59741721,11691,7.99,0.42,12,0.22,2450.00,46828.00,19800,20250508,-1.16,7810,20240530,150.58,19800,-1.16,20250508,11910,64.32,20250102,19800,-1.16,20250508,7810,150.58,20240530,0.53,Y,012630,5000,2987 억,,12326339,N,N,15143,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250516 160238 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 19260 -390 5 -1.98 4077471985 210121 113.89 19800 19890 18870 25500 13760 19650 19405.92 20.72 0 35621 20336 19992 19406 19062 18476 20165 19235 2987 5850 5000 14930 10 1 59741721 11506 7.86 0.41 12 0.35 2450.00 46828.00 19890 20250516 -3.17 7810 20240530 146.61 19890 -3.17 20250516 11910 61.71 20250102 19890 -3.17 20250516 7810 146.61 20240530 0.54 Y 012630 5000 2987 억 12376040 N N 11531 N 00 N
3 20250516 150241 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 19230 -420 5 -2.14 3826805915 197086 106.82 19800 19890 18870 25500 13760 19650 19416.93 20.72 0 31826 20336 19992 19406 19062 18476 20165 19235 2987 5850 5000 14930 10 1 59741721 11488 7.85 0.41 12 0.33 2450.00 46828.00 19890 20250516 -3.32 7810 20240530 146.22 19890 -3.32 20250516 11910 61.46 20250102 19890 -3.32 20250516 7810 146.22 20240530 0.54 Y 012630 5000 2987 억 12376040 N N 16541 N 00 N
4 20250516 140241 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 19260 -390 5 -1.98 3247849690 167056 90.55 19800 19890 18870 25500 13760 19650 19441.68 20.72 0 25874 20336 19992 19406 19062 18476 20165 19235 2987 5850 5000 14930 10 1 59741721 11506 7.86 0.41 12 0.28 2450.00 46828.00 19890 20250516 -3.17 7810 20240530 146.61 19890 -3.17 20250516 11910 61.71 20250102 19890 -3.17 20250516 7810 146.61 20240530 0.54 Y 012630 5000 2987 억 12376040 N N 16541 N 00 N
5 20250516 130240 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 19145 -505 5 -2.57 2312230015 118446 64.20 19800 19890 18870 25500 13760 19650 19521.39 20.72 0 23077 20336 19992 19406 19062 18476 20165 19235 2987 5850 5000 14930 10 1 59741721 11438 7.81 0.41 12 0.20 2450.00 46828.00 19890 20250516 -3.75 7810 20240530 145.13 19890 -3.75 20250516 11910 60.75 20250102 19890 -3.75 20250516 7810 145.13 20240530 0.54 Y 012630 5000 2987 억 12376040 N N 16541 N 00 N
6 20250516 120239 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 19820 170 2 0.87 1216044985 61705 33.44 19800 19890 19510 25500 13760 19650 19707.40 20.72 0 22703 20336 19992 19406 19062 18476 20165 19235 2987 5850 5000 14930 10 1 59741721 11841 8.09 0.42 12 0.10 2450.00 46828.00 19890 20250516 -0.35 7810 20240530 153.78 19890 -0.35 20250516 11910 66.41 20250102 19890 -0.35 20250516 7810 153.78 20240530 0.54 Y 012630 5000 2987 억 12376040 N N 16541 N 00 N
7 20250516 110233 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 19750 100 2 0.51 837020150 42580 23.08 19800 19800 19510 25500 13760 19650 19657.59 20.72 0 12944 20336 19992 19406 19062 18476 20165 19235 2987 5850 5000 14930 10 1 59741721 11799 8.06 0.42 12 0.07 2450.00 46828.00 19800 20250508 -0.25 7810 20240530 152.88 19800 0.00 20250508 11910 65.83 20250102 19800 -0.25 20250508 7810 152.88 20240530 0.54 Y 012630 5000 2987 억 12376040 N N 16541 N 00 N
8 20250516 100242 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 19640 -10 5 -0.05 450226755 22942 12.43 19800 19800 19510 25500 13760 19650 19624.56 20.72 0 5338 20336 19992 19406 19062 18476 20165 19235 2987 5850 5000 14930 10 1 59741721 11733 8.02 0.42 12 0.04 2450.00 46828.00 19800 20250508 -0.81 7810 20240530 151.47 19800 0.00 20250508 11910 64.90 20250102 19800 -0.81 20250508 7810 151.47 20240530 0.54 Y 012630 5000 2987 억 12376040 N N 16541 N 00 N
9 20250516 090241 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 19700 50 2 0.25 32120120 1632 0.88 19800 19800 19580 25500 13760 19650 19681.45 20.72 0 -91 20336 19992 19406 19062 18476 20165 19235 2987 5850 5000 14930 10 1 59741721 11769 8.04 0.42 12 0.00 2450.00 46828.00 19800 20250508 -0.51 7810 20240530 152.24 19800 0.00 20250508 11910 65.41 20250102 19800 -0.51 20250508 7810 152.24 20240530 0.54 Y 012630 5000 2987 억 12376040 N N 16541 N 00 N
10 20250515 160255 55 60.00 KOSPI 금융 N N N Y 60 N 19650 590 2 3.10 3564457735 184497 60.04 18960 19750 18820 24750 13350 19060 19319.77 20.63 0 61332 20413 19736 19123 18446 17833 19430 18140 2987 5690 5000 14480 10 1 59741721 11739 8.02 0.42 12 0.31 2450.00 46828.00 19800 20250508 -0.76 7810 20240530 151.60 19800 -0.76 20250508 11910 64.99 20250102 19800 -0.76 20250508 7810 151.60 20240530 0.53 Y 012630 5000 2987 억 12326339 N N 16541 N 00 N
11 20250515 150256 55 60.00 KOSPI 금융 N N N Y 60 N 19640 580 2 3.04 3182657465 165097 53.73 18960 19690 18820 24750 13350 19060 19277.50 20.63 0 57304 20413 19736 19123 18446 17833 19430 18140 2987 5690 5000 14480 10 1 59741721 11733 8.02 0.42 12 0.28 2450.00 46828.00 19800 20250508 -0.81 7810 20240530 151.47 19800 -0.81 20250508 11910 64.90 20250102 19800 -0.81 20250508 7810 151.47 20240530 0.53 Y 012630 5000 2987 억 12326339 N N 15143 N 00 N
12 20250515 140256 55 60.00 KOSPI 금융 N N N Y 60 N 19570 510 2 2.68 2559750920 133345 43.39 18960 19690 18820 24750 13350 19060 19196.45 20.63 0 51643 20413 19736 19123 18446 17833 19430 18140 2987 5690 5000 14480 10 1 59741721 11691 7.99 0.42 12 0.22 2450.00 46828.00 19800 20250508 -1.16 7810 20240530 150.58 19800 -1.16 20250508 11910 64.32 20250102 19800 -1.16 20250508 7810 150.58 20240530 0.53 Y 012630 5000 2987 억 12326339 N N 15143 N 00 N